시장 데이터를 불러오는 중
전체 종목
프로타라 테라퓨틱스 과거 주가
Protara Therapeutics, Inc. - Common Stock · TARA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Protara Therapeutics, Inc. - Common Stock · TARA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,594 | ₩3,721 | ₩3,541 | ₩3,681 | +2.42% | 103.7만 |
| 2026.10.08 | ₩3,460 | ₩3,594 | ₩3,360 | ₩3,541 | +2.32% | 121.6만 |
| 2026.10.07 | ₩3,394 | ₩3,567 | ₩3,354 | ₩3,460 | +1.97% | 73.1만 |
| 2026.10.06 | ₩3,514 | ₩3,607 | ₩3,380 | ₩3,414 | -2.85% | 80.4만 |
| 2026.10.05 | ₩3,621 | ₩3,634 | ₩3,427 | ₩3,514 | -2.95% | 139.8만 |
| 2026.10.02 | ₩3,754 | ₩3,941 | ₩3,501 | ₩3,607 | -3.91% | 190.9만 |
| 2026.10.01 | ₩4,088 | ₩4,142 | ₩3,668 | ₩3,688 | -9.80% | 499.9만 |
| 2026.09.30 | ₩4,316 | ₩4,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,075 |
| -5.57% |
| 882.5만 |
| 2026.09.29 | ₩4,449 | ₩4,469 | ₩4,289 | ₩4,289 | -3.60% | 39.2만 |
|---|
| 2026.09.28 | ₩4,369 | ₩4,524 | ₩4,262 | ₩4,342 | -0.61% | 43.1만 |
|---|
| 2026.09.25 | ₩4,476 | ₩4,596 | ₩4,316 | ₩4,382 | -2.09% | 55.3만 |
|---|
| 2026.09.24 | ₩4,730 | ₩4,743 | ₩4,429 | ₩4,476 | -5.37% | 66.2만 |
|---|
| 2026.09.23 | ₩4,930 | ₩5,010 | ₩4,596 | ₩4,730 | -4.07% | 88.3만 |
|---|
| 2026.09.22 | ₩4,743 | ₩5,184 | ₩4,743 | ₩4,917 | +3.66% | 289.3만 |
|---|
| 2026.09.21 | ₩4,797 | ₩4,917 | ₩4,636 | ₩4,690 | -2.23% | 73.5만 |
|---|
| 2026.09.18 | ₩4,930 | ₩4,977 | ₩4,609 | ₩4,743 | -3.79% | 394.6만 |
|---|
| 2026.09.17 | ₩4,877 | ₩5,024 | ₩4,837 | ₩4,943 | +1.37% | 65.4만 |
|---|
| 2026.09.16 | ₩5,050 | ₩5,171 | ₩4,830 | ₩4,837 | -4.23% | 206.1만 |
|---|
| 2026.09.15 | ₩5,224 | ₩5,264 | ₩4,997 | ₩5,010 | -4.09% | 90만 |
|---|
| 2026.09.14 | ₩5,117 | ₩5,364 | ₩5,101 | ₩5,224 | +2.09% | 73.5만 |
|---|
| 2026.09.11 | ₩5,117 | ₩5,278 | ₩5,090 | ₩5,104 | -0.26% | 53.2만 |
|---|
| 2026.09.10 | ₩5,117 | ₩5,117 | ₩4,990 | ₩5,064 | -1.04% | 46.7만 |
|---|
| 2026.09.09 | ₩5,157 | ₩5,271 | ₩5,117 | ₩5,117 | -0.78% | 28.7만 |
|---|
| 2026.09.08 | ₩5,237 | ₩5,284 | ₩5,117 | ₩5,197 | -0.77% | 38.6만 |
|---|
| 2026.09.04 | ₩5,251 | ₩5,291 | ₩5,197 | ₩5,264 | +0.25% | 20.3만 |
|---|
| 2026.09.03 | ₩5,264 | ₩5,318 | ₩5,171 | ₩5,304 | +0.76% | 24만 |
|---|
| 2026.09.02 | ₩5,237 | ₩5,344 | ₩5,151 | ₩5,264 | +0.51% | 33.5만 |
|---|
| 2026.09.01 | ₩5,090 | ₩5,231 | ₩5,070 | ₩5,211 | +2.36% | 22.2만 |
|---|
| 2026.08.31 | ₩5,064 | ₩5,184 | ₩4,970 | ₩5,157 | +1.85% | 50.7만 |
|---|
| 2026.08.28 | ₩5,331 | ₩5,331 | ₩5,057 | ₩5,104 | -4.26% | 39.9만 |
|---|
| 2026.08.27 | ₩5,251 | ₩5,398 | ₩5,211 | ₩5,331 | +1.53% | 25.7만 |
|---|
| 2026.08.26 | ₩5,291 | ₩5,411 | ₩5,184 | ₩5,224 | -1.26% | 76.1만 |
|---|
| 2026.08.25 | ₩5,171 | ₩5,331 | ₩5,157 | ₩5,304 | +2.58% | 27.3만 |
|---|
| 2026.08.24 | ₩5,131 | ₩5,197 | ₩4,964 | ₩5,171 | +0.78% | 23만 |
|---|
| 2026.08.21 | ₩5,224 | ₩5,278 | ₩5,090 | ₩5,144 | -1.53% | 23.8만 |
|---|
| 2026.08.20 | ₩5,237 | ₩5,251 | ₩5,117 | ₩5,211 | -0.51% | 36.1만 |
|---|
| 2026.08.19 | ₩5,424 | ₩5,498 | ₩5,278 | ₩5,291 | -2.46% | 36만 |
|---|
| 2026.08.18 | ₩5,304 | ₩5,371 | ₩5,191 | ₩5,318 | +0.25% | 33.6만 |
|---|
| 2026.08.17 | ₩5,291 | ₩5,358 | ₩5,251 | ₩5,318 | +0.51% | 26.8만 |
|---|
| 2026.08.14 | ₩5,264 | ₩5,344 | ₩5,117 | ₩5,304 | +0.76% | 33.3만 |
|---|
| 2026.08.13 | ₩5,224 | ₩5,338 | ₩5,144 | ₩5,264 | +0.77% | 31만 |
|---|
| 2026.08.12 | ₩5,344 | ₩5,379 | ₩5,050 | ₩5,197 | -2.75% | 46.8만 |
|---|
| 2026.08.11 | ₩5,344 | ₩5,384 | ₩5,144 | ₩5,224 | -2.25% | 61.8만 |
|---|
| 2026.08.10 | ₩5,491 | ₩5,571 | ₩5,438 | ₩5,491 | 0.00% | 28.1만 |
|---|
| 2026.08.07 | ₩5,518 | ₩5,578 | ₩5,351 | ₩5,505 | -0.24% | 34만 |
|---|
| 2026.08.06 | ₩5,344 | ₩5,491 | ₩5,311 | ₩5,478 | +2.50% | 32.9만 |
|---|
| 2026.08.05 | ₩5,411 | ₩5,511 | ₩5,304 | ₩5,344 | -1.23% | 48.1만 |
|---|
| 2026.08.04 | ₩5,318 | ₩5,471 | ₩5,304 | ₩5,358 | +0.75% | 42.6만 |
|---|
| 2026.08.03 | ₩5,264 | ₩5,331 | ₩5,171 | ₩5,304 | +0.76% | 24.2만 |
|---|
| 2026.07.31 | ₩5,344 | ₩5,404 | ₩5,084 | ₩5,237 | -2.00% | 29.5만 |
|---|
| 2026.07.30 | ₩5,077 | ₩5,404 | ₩5,038 | ₩5,384 | +6.05% | 27.3만 |
|---|
| 2026.07.29 | ₩5,211 | ₩5,264 | ₩5,050 | ₩5,090 | -2.31% | 65.3만 |
|---|
| 2026.07.28 | ₩5,424 | ₩5,424 | ₩5,157 | ₩5,264 | -2.96% | 37.2만 |
|---|
| 2026.07.27 | ₩5,438 | ₩5,531 | ₩5,338 | ₩5,398 | -0.74% | 53.4만 |
|---|
| 2026.07.24 | ₩5,424 | ₩5,458 | ₩5,264 | ₩5,371 | -0.99% | 43.5만 |
|---|
| 2026.07.23 | ₩5,358 | ₩5,465 | ₩5,304 | ₩5,398 | +0.75% | 39.8만 |
|---|
| 2026.07.22 | ₩5,438 | ₩5,478 | ₩5,358 | ₩5,451 | +0.25% | 43.7만 |
|---|
| 2026.07.21 | ₩5,424 | ₩5,518 | ₩5,424 | ₩5,465 | +0.74% | 29만 |
|---|
| 2026.07.20 | ₩5,491 | ₩5,612 | ₩5,384 | ₩5,438 | -0.97% | 26.7만 |
|---|
| 2026.07.17 | ₩5,358 | ₩5,571 | ₩5,304 | ₩5,478 | +2.24% | 44.2만 |
|---|
| 2026.07.16 | ₩5,505 | ₩5,545 | ₩5,311 | ₩5,451 | -0.97% | 35.5만 |
|---|
| 2026.07.15 | ₩5,438 | ₩5,585 | ₩5,358 | ₩5,505 | +1.23% | 30.1만 |
|---|
| 2026.07.14 | ₩5,732 | ₩5,732 | ₩5,451 | ₩5,465 | -4.66% | 41.6만 |
|---|
| 2026.07.13 | ₩5,705 | ₩5,752 | ₩5,525 | ₩5,585 | -2.11% | 46만 |
|---|
| 2026.07.10 | ₩5,638 | ₩5,839 | ₩5,451 | ₩5,772 | +2.37% | 100.8만 |
|---|
| 2026.07.09 | ₩5,505 | ₩5,638 | ₩5,424 | ₩5,612 | +1.94% | 53.1만 |
|---|
| 2026.07.08 | ₩5,652 | ₩5,718 | ₩5,371 | ₩5,491 | -2.84% | 56만 |
|---|
| 2026.07.07 | ₩5,465 | ₩5,999 | ₩5,384 | ₩5,705 | +4.40% | 119.3만 |
|---|
| 2026.07.06 | ₩5,424 | ₩5,518 | ₩5,364 | ₩5,451 | +0.49% | 41만 |
|---|
| 2026.07.02 | ₩5,398 | ₩5,498 | ₩5,157 | ₩5,424 | +0.50% | 64.6만 |
|---|
| 2026.07.01 | ₩5,077 | ₩5,404 | ₩5,030 | ₩5,398 | +6.32% | 139.2만 |
|---|
| 2026.06.30 | ₩5,358 | ₩5,418 | ₩5,064 | ₩5,104 | -4.74% | 216.4만 |
|---|
| 2026.06.29 | ₩5,505 | ₩5,612 | ₩5,378 | ₩5,558 | +0.97% | 98.9만 |
|---|
| 2026.06.26 | ₩5,331 | ₩5,551 | ₩5,278 | ₩5,505 | +3.26% | 161.7만 |
|---|
| 2026.06.25 | ₩5,398 | ₩5,638 | ₩5,298 | ₩5,344 | -0.99% | 33.1만 |
|---|
| 2026.06.24 | ₩5,358 | ₩5,478 | ₩5,331 | ₩5,384 | +0.50% | 40만 |
|---|
| 2026.06.23 | ₩5,424 | ₩5,652 | ₩5,338 | ₩5,344 | -1.48% | 44.5만 |
|---|
| 2026.06.22 | ₩5,318 | ₩5,585 | ₩5,211 | ₩5,491 | +3.27% | 50.9만 |
|---|
| 2026.06.18 | ₩5,478 | ₩5,612 | ₩5,304 | ₩5,318 | -2.93% | 80.4만 |
|---|
| 2026.06.17 | ₩5,117 | ₩5,518 | ₩5,117 | ₩5,438 | +6.27% | 82만 |
|---|
| 2026.06.16 | ₩5,278 | ₩5,318 | ₩5,084 | ₩5,090 | -3.54% | 51.1만 |
|---|
| 2026.06.15 | ₩5,251 | ₩5,485 | ₩5,237 | ₩5,264 | +0.25% | 49.5만 |
|---|
| 2026.06.12 | ₩4,890 | ₩5,261 | ₩4,870 | ₩5,211 | +6.56% | 52.5만 |
|---|
| 2026.06.11 | ₩5,050 | ₩5,104 | ₩4,830 | ₩4,877 | -3.44% | 146.8만 |
|---|
| 2026.06.10 | ₩5,291 | ₩5,431 | ₩4,964 | ₩5,050 | -4.55% | 82.1만 |
|---|
| 2026.06.09 | ₩5,478 | ₩5,591 | ₩5,271 | ₩5,304 | -3.17% | 98.3만 |
|---|
| 2026.06.08 | ₩5,665 | ₩5,746 | ₩5,344 | ₩5,398 | -4.72% | 73.1만 |
|---|
| 2026.06.05 | ₩5,919 | ₩5,919 | ₩5,525 | ₩5,558 | -6.09% | 44.3만 |
|---|
| 2026.06.04 | ₩5,692 | ₩5,979 | ₩5,678 | ₩5,892 | +3.52% | 37.8만 |
|---|
| 2026.06.03 | ₩5,825 | ₩5,899 | ₩5,598 | ₩5,638 | -3.21% | 51.6만 |
|---|
| 2026.06.02 | ₩5,972 | ₩5,999 | ₩5,745 | ₩5,799 | -2.91% | 51.3만 |
|---|
| 2026.06.01 | ₩6,146 | ₩6,239 | ₩5,959 | ₩6,039 | -1.74% | 74.3만 |
|---|
| 2026.05.29 | ₩6,280 | ₩6,333 | ₩6,146 | ₩6,213 | -1.06% | 55.5만 |
|---|
| 2026.05.28 | ₩6,346 | ₩6,413 | ₩6,213 | ₩6,346 | 0.00% | 70.3만 |
|---|
| 2026.05.27 | ₩6,427 | ₩6,634 | ₩6,285 | ₩6,360 | -1.04% | 70.3만 |
|---|
| 2026.05.26 | ₩6,680 | ₩6,687 | ₩6,173 | ₩6,413 | -4.00% | 82.8만 |
|---|
| 2026.05.22 | ₩6,667 | ₩6,747 | ₩6,440 | ₩6,574 | -1.40% | 113만 |
|---|
| 2026.05.21 | ₩6,239 | ₩6,801 | ₩6,239 | ₩6,640 | +6.42% | 251.6만 |
|---|
| 2026.05.20 | ₩6,066 | ₩6,373 | ₩5,892 | ₩6,360 | +4.85% | 70.4만 |
|---|
| 2026.05.19 | ₩6,199 | ₩6,226 | ₩5,765 | ₩5,799 | -6.47% | 49.7만 |
|---|
| 2026.05.18 | ₩6,814 | ₩6,894 | ₩5,999 | ₩6,146 | -9.80% | 101.9만 |
|---|
| 2026.05.15 | ₩6,854 | ₩6,961 | ₩6,727 | ₩6,814 | -0.58% | 112.3만 |
|---|
| 2026.05.14 | ₩6,827 | ₩7,119 | ₩6,647 | ₩7,081 | +3.72% | 54.3만 |
|---|
| 2026.05.13 | ₩7,081 | ₩7,148 | ₩6,680 | ₩6,948 | -1.89% | 56.7만 |
|---|
| 2026.05.12 | ₩7,028 | ₩7,028 | ₩6,747 | ₩6,881 | -2.09% | 42만 |
|---|
| 2026.05.11 | ₩7,041 | ₩7,375 | ₩6,948 | ₩7,041 | 0.00% | 76.7만 |
|---|
| 2026.05.08 | ₩7,135 | ₩7,168 | ₩6,814 | ₩7,041 | -1.31% | 63.5만 |
|---|
| 2026.05.07 | ₩7,562 | ₩7,589 | ₩7,108 | ₩7,175 | -5.12% | 44만 |
|---|
| 2026.05.06 | ₩7,282 | ₩7,596 | ₩7,228 | ₩7,562 | +3.85% | 57.7만 |
|---|
| 2026.05.05 | ₩7,389 | ₩7,535 | ₩7,161 | ₩7,228 | -2.17% | 49.1만 |
|---|
| 2026.05.04 | ₩7,095 | ₩7,509 | ₩7,095 | ₩7,282 | +2.64% | 145.2만 |
|---|
| 2026.05.01 | ₩7,121 | ₩7,188 | ₩6,961 | ₩7,108 | -0.19% | 39.6만 |
|---|
| 2026.04.30 | ₩6,948 | ₩7,135 | ₩6,867 | ₩7,121 | +2.50% | 64만 |
|---|
| 2026.04.29 | ₩6,761 | ₩6,921 | ₩6,614 | ₩6,908 | +2.17% | 51.6만 |
|---|
| 2026.04.28 | ₩6,694 | ₩6,934 | ₩6,627 | ₩6,761 | +1.00% | 65.8만 |
|---|
| 2026.04.27 | ₩7,014 | ₩7,161 | ₩6,640 | ₩6,667 | -4.95% | 45.9만 |
|---|
| 2026.04.24 | ₩6,974 | ₩7,048 | ₩6,761 | ₩6,854 | -1.72% | 40.6만 |
|---|
| 2026.04.23 | ₩7,228 | ₩7,402 | ₩6,988 | ₩7,028 | -2.77% | 117.7만 |
|---|
| 2026.04.22 | ₩7,108 | ₩7,415 | ₩7,108 | ₩7,228 | +1.69% | 44만 |
|---|
| 2026.04.21 | ₩7,148 | ₩7,148 | ₩6,867 | ₩7,108 | -0.56% | 109.2만 |
|---|
| 2026.04.20 | ₩7,201 | ₩7,201 | ₩6,934 | ₩7,081 | -1.67% | 39.5만 |
|---|
| 2026.04.17 | ₩6,894 | ₩7,282 | ₩6,814 | ₩7,268 | +5.43% | 71.9만 |
|---|
| 2026.04.16 | ₩6,921 | ₩7,135 | ₩6,787 | ₩6,854 | -0.97% | 42.6만 |
|---|
| 2026.04.15 | ₩6,894 | ₩7,041 | ₩6,821 | ₩6,961 | +0.97% | 42.5만 |
|---|
| 2026.04.14 | ₩6,854 | ₩7,075 | ₩6,747 | ₩6,854 | 0.00% | 66만 |
|---|
| 2026.04.13 | ₩6,680 | ₩6,881 | ₩6,587 | ₩6,774 | +1.40% | 46.3만 |
|---|
| 2026.04.10 | ₩6,988 | ₩7,001 | ₩6,574 | ₩6,627 | -5.16% | 68.7만 |
|---|
| 2026.04.09 | ₩6,934 | ₩7,108 | ₩6,887 | ₩7,095 | +2.31% | 48.3만 |
|---|
| 2026.04.08 | ₩7,095 | ₩7,322 | ₩6,908 | ₩6,974 | -1.69% | 43.1만 |
|---|
| 2026.04.07 | ₩6,747 | ₩6,928 | ₩6,547 | ₩6,867 | +1.78% | 51.9만 |
|---|
| 2026.04.06 | ₩6,787 | ₩6,948 | ₩6,647 | ₩6,774 | -0.20% | 41.1만 |
|---|
| 2026.04.02 | ₩6,547 | ₩6,854 | ₩6,496 | ₩6,827 | +4.29% | 51.2만 |
|---|
| 2026.04.01 | ₩7,014 | ₩7,148 | ₩6,654 | ₩6,734 | -4.00% | 61.8만 |
|---|
| 2026.03.31 | ₩6,587 | ₩6,968 | ₩6,587 | ₩6,961 | +5.68% | 44.7만 |
|---|
| 2026.03.30 | ₩6,587 | ₩6,680 | ₩6,413 | ₩6,480 | -1.62% | 51.4만 |
|---|
| 2026.03.27 | ₩6,867 | ₩7,108 | ₩6,574 | ₩6,600 | -3.89% | 64.8만 |
|---|
| 2026.03.26 | ₩7,014 | ₩7,335 | ₩6,894 | ₩6,934 | -1.14% | 50.1만 |
|---|
| 2026.03.25 | ₩6,720 | ₩7,335 | ₩6,720 | ₩7,095 | +5.57% | 43.6만 |
|---|
| 2026.03.24 | ₩6,841 | ₩6,988 | ₩6,594 | ₩6,694 | -2.15% | 208.9만 |
|---|
| 2026.03.23 | ₩7,055 | ₩7,213 | ₩6,801 | ₩6,894 | -2.27% | 85.9만 |
|---|
| 2026.03.20 | ₩7,081 | ₩7,208 | ₩6,914 | ₩6,961 | -1.70% | 321.6만 |
|---|
| 2026.03.19 | ₩6,988 | ₩7,282 | ₩6,761 | ₩7,081 | +1.34% | 48.1만 |
|---|
| 2026.03.18 | ₩7,215 | ₩7,288 | ₩6,921 | ₩7,041 | -2.41% | 51.8만 |
|---|
| 2026.03.17 | ₩7,228 | ₩7,295 | ₩7,121 | ₩7,282 | +0.74% | 53.7만 |
|---|
| 2026.03.16 | ₩7,108 | ₩7,335 | ₩7,103 | ₩7,242 | +1.88% | 67.4만 |
|---|
| 2026.03.13 | ₩7,148 | ₩7,335 | ₩7,001 | ₩7,028 | -1.68% | 69.2만 |
|---|
| 2026.03.12 | ₩7,362 | ₩7,368 | ₩6,961 | ₩7,108 | -3.45% | 87.4만 |
|---|
| 2026.03.11 | ₩7,549 | ₩7,622 | ₩7,242 | ₩7,482 | -0.88% | 74.9만 |
|---|
| 2026.03.10 | ₩7,843 | ₩8,110 | ₩7,549 | ₩7,629 | -2.73% | 125.6만 |
|---|
| 2026.03.09 | ₩7,389 | ₩7,796 | ₩7,255 | ₩7,682 | +3.98% | 117.4만 |
|---|
| 2026.03.06 | ₩7,629 | ₩7,967 | ₩7,552 | ₩7,883 | +3.33% | 109.9만 |
|---|
| 2026.03.05 | ₩8,043 | ₩8,217 | ₩7,763 | ₩7,776 | -3.32% | 78.4만 |
|---|
| 2026.03.04 | ₩8,705 | ₩8,765 | ₩8,217 | ₩8,284 | -4.83% | 152.8만 |
|---|
| 2026.03.03 | ₩7,816 | ₩8,404 | ₩7,682 | ₩8,217 | +5.13% | 110.1만 |
|---|
| 2026.03.02 | ₩8,404 | ₩8,631 | ₩7,936 | ₩7,976 | -5.09% | 115.1만 |
|---|
| 2026.02.27 | ₩7,656 | ₩8,598 | ₩7,542 | ₩8,497 | +10.99% | 133.3만 |
|---|
| 2026.02.26 | ₩7,883 | ₩8,081 | ₩7,602 | ₩7,709 | -2.20% | 147.2만 |
|---|
| 2026.02.25 | ₩7,335 | ₩8,143 | ₩7,081 | ₩7,963 | +8.56% | 290.1만 |
|---|
| 2026.02.24 | ₩8,351 | ₩8,457 | ₩7,175 | ₩7,308 | -12.48% | 662.5만 |
|---|
| 2026.02.23 | ₩9,166 | ₩10,021 | ₩9,099 | ₩9,927 | +8.31% | 218.2만 |
|---|
| 2026.02.20 | ₩9,459 | ₩9,753 | ₩9,039 | ₩9,139 | -3.39% | 111.6만 |
|---|
| 2026.02.19 | ₩8,938 | ₩9,580 | ₩8,725 | ₩9,553 | +6.88% | 77.7만 |
|---|
| 2026.02.18 | ₩8,738 | ₩9,019 | ₩8,698 | ₩8,912 | +1.99% | 53.5만 |
|---|
| 2026.02.17 | ₩8,658 | ₩8,805 | ₩8,351 | ₩8,751 | +1.08% | 64.1만 |
|---|
| 2026.02.13 | ₩8,751 | ₩9,105 | ₩8,631 | ₩8,698 | -0.61% | 25.3만 |
|---|
| 2026.02.12 | ₩8,631 | ₩8,938 | ₩8,444 | ₩8,725 | +1.08% | 31.6만 |
|---|
| 2026.02.11 | ₩8,644 | ₩8,924 | ₩8,317 | ₩8,658 | +0.15% | 47.1만 |
|---|
| 2026.02.10 | ₩8,564 | ₩8,872 | ₩8,431 | ₩8,604 | +0.47% | 63만 |
|---|
| 2026.02.09 | ₩8,898 | ₩8,898 | ₩8,431 | ₩8,658 | -2.70% | 57.7만 |
|---|
| 2026.02.06 | ₩8,898 | ₩9,206 | ₩8,818 | ₩8,885 | -0.15% | 61.5만 |
|---|
| 2026.02.05 | ₩8,872 | ₩9,446 | ₩8,591 | ₩8,685 | -2.11% | 70.8만 |
|---|
| 2026.02.04 | ₩9,072 | ₩9,272 | ₩8,564 | ₩8,965 | -1.18% | 73.1만 |
|---|
| 2026.02.03 | ₩9,500 | ₩9,620 | ₩8,885 | ₩9,019 | -5.06% | 58.3만 |
|---|
| 2026.02.02 | ₩9,433 | ₩9,740 | ₩9,339 | ₩9,406 | -0.28% | 53만 |
|---|
| 2026.01.30 | ₩9,206 | ₩9,787 | ₩9,179 | ₩9,459 | +2.76% | 104.7만 |
|---|
| 2026.01.29 | ₩9,526 | ₩9,553 | ₩9,152 | ₩9,353 | -1.82% | 103.7만 |
|---|
| 2026.01.28 | ₩9,660 | ₩9,911 | ₩9,312 | ₩9,580 | -0.83% | 165.5만 |
|---|
| 2026.01.27 | ₩8,818 | ₩9,820 | ₩8,751 | ₩9,713 | +10.15% | 183.9만 |
|---|
| 2026.01.26 | ₩8,150 | ₩8,952 | ₩8,016 | ₩8,912 | +9.34% | 134.7만 |
|---|
| 2026.01.23 | ₩7,910 | ₩8,284 | ₩7,829 | ₩8,270 | +4.56% | 93.1만 |
|---|
| 2026.01.22 | ₩7,723 | ₩8,217 | ₩7,723 | ₩7,896 | +2.25% | 55.6만 |
|---|
| 2026.01.21 | ₩7,469 | ₩8,190 | ₩7,429 | ₩7,709 | +3.22% | 163.6만 |
|---|
| 2026.01.20 | ₩6,533 | ₩7,502 | ₩6,508 | ₩7,482 | +14.52% | 108.8만 |
|---|
| 2026.01.16 | ₩6,747 | ₩6,827 | ₩6,306 | ₩6,694 | -0.79% | 117.2만 |
|---|
| 2026.01.15 | ₩6,600 | ₩6,867 | ₩6,560 | ₩6,734 | +2.02% | 106.9만 |
|---|
| 2026.01.14 | ₩6,600 | ₩6,707 | ₩6,413 | ₩6,600 | 0.00% | 135.9만 |
|---|
| 2026.01.13 | ₩7,055 | ₩7,055 | ₩6,507 | ₩6,574 | -6.82% | 240.5만 |
|---|
| 2026.01.12 | ₩7,723 | ₩7,723 | ₩6,874 | ₩7,001 | -9.34% | 169.7만 |
|---|
| 2026.01.09 | ₩7,629 | ₩8,016 | ₩7,609 | ₩7,682 | +0.70% | 65.5만 |
|---|
| 2026.01.08 | ₩7,616 | ₩7,803 | ₩7,482 | ₩7,495 | -1.58% | 93.1만 |
|---|
| 2026.01.07 | ₩7,108 | ₩7,843 | ₩7,014 | ₩7,602 | +6.95% | 126.4만 |
|---|
| 2026.01.06 | ₩7,201 | ₩7,302 | ₩6,720 | ₩6,841 | -5.01% | 129.4만 |
|---|
| 2026.01.05 | ₩7,549 | ₩7,749 | ₩7,041 | ₩7,201 | -4.60% | 125.4만 |
|---|
| 2026.01.02 | ₩7,161 | ₩7,268 | ₩7,008 | ₩7,188 | +0.37% | 41.8만 |
|---|
| 2025.12.31 | ₩7,001 | ₩7,161 | ₩6,921 | ₩7,121 | +1.72% | 58.6만 |
|---|
| 2025.12.30 | ₩7,175 | ₩7,268 | ₩6,961 | ₩7,014 | -2.23% | 42.4만 |
|---|
| 2025.12.29 | ₩7,348 | ₩7,439 | ₩7,101 | ₩7,161 | -2.55% | 42.2만 |
|---|
| 2025.12.26 | ₩7,268 | ₩7,429 | ₩7,148 | ₩7,415 | +2.02% | 38.4만 |
|---|
| 2025.12.24 | ₩7,175 | ₩7,348 | ₩7,161 | ₩7,335 | +2.23% | 23.5만 |
|---|
| 2025.12.23 | ₩7,161 | ₩7,335 | ₩7,028 | ₩7,175 | +0.19% | 34.2만 |
|---|
| 2025.12.22 | ₩7,055 | ₩7,335 | ₩7,048 | ₩7,228 | +2.46% | 38.6만 |
|---|
| 2025.12.19 | ₩6,961 | ₩7,215 | ₩6,827 | ₩7,041 | +1.15% | 97.5만 |
|---|
| 2025.12.18 | ₩7,242 | ₩7,328 | ₩6,720 | ₩6,921 | -4.43% | 77.8만 |
|---|
| 2025.12.17 | ₩7,268 | ₩7,415 | ₩7,095 | ₩7,148 | -1.65% | 77.2만 |
|---|
| 2025.12.16 | ₩7,415 | ₩7,509 | ₩7,215 | ₩7,242 | -2.34% | 90.5만 |
|---|
| 2025.12.15 | ₩7,682 | ₩7,743 | ₩7,295 | ₩7,348 | -4.35% | 114.4만 |
|---|
| 2025.12.12 | ₩8,097 | ₩8,183 | ₩7,375 | ₩7,616 | -5.94% | 70.1만 |
|---|
| 2025.12.11 | ₩7,616 | ₩8,511 | ₩7,616 | ₩8,030 | +5.44% | 166.3만 |
|---|
| 2025.12.10 | ₩7,749 | ₩7,749 | ₩7,415 | ₩7,669 | -1.03% | 134.2만 |
|---|
| 2025.12.09 | ₩7,576 | ₩7,682 | ₩7,415 | ₩7,669 | +1.23% | 86.9만 |
|---|
| 2025.12.08 | ₩7,509 | ₩7,763 | ₩7,429 | ₩7,642 | +1.78% | 144만 |
|---|
| 2025.12.05 | ₩7,148 | ₩7,622 | ₩6,774 | ₩7,455 | +4.30% | 646.5만 |
|---|
| 2025.12.04 | ₩8,938 | ₩9,419 | ₩8,885 | ₩9,179 | +2.69% | 73만 |
|---|
| 2025.12.03 | ₩8,978 | ₩9,538 | ₩8,781 | ₩9,085 | +1.19% | 168.4만 |
|---|
| 2025.12.02 | ₩9,112 | ₩9,210 | ₩8,297 | ₩8,310 | -8.80% | 80.1만 |
|---|
| 2025.12.01 | ₩9,713 | ₩9,713 | ₩8,805 | ₩9,005 | -7.29% | 76만 |
|---|
| 2025.11.28 | ₩9,887 | ₩10,074 | ₩9,727 | ₩9,860 | -0.27% | 31만 |
|---|
| 2025.11.26 | ₩10,141 | ₩10,274 | ₩9,887 | ₩9,894 | -2.44% | 44.5만 |
|---|
| 2025.11.25 | ₩10,034 | ₩10,408 | ₩9,633 | ₩10,101 | +0.67% | 73.1만 |
|---|
| 2025.11.24 | ₩9,753 | ₩10,448 | ₩9,713 | ₩9,847 | +0.96% | 76.3만 |
|---|
| 2025.11.21 | ₩8,644 | ₩10,141 | ₩8,604 | ₩9,700 | +12.21% | 167.4만 |
|---|
| 2025.11.20 | ₩8,965 | ₩9,433 | ₩8,564 | ₩8,604 | -4.02% | 103.2만 |
|---|
| 2025.11.19 | ₩8,524 | ₩8,965 | ₩8,023 | ₩8,965 | +5.17% | 148.3만 |
|---|
| 2025.11.18 | ₩7,389 | ₩9,152 | ₩7,201 | ₩9,019 | +22.06% | 164.9만 |
|---|
| 2025.11.17 | ₩7,335 | ₩7,682 | ₩7,201 | ₩7,442 | +1.46% | 47.9만 |
|---|
| 2025.11.14 | ₩6,694 | ₩7,442 | ₩6,680 | ₩7,362 | +9.98% | 42.5만 |
|---|
| 2025.11.13 | ₩6,961 | ₩7,135 | ₩6,827 | ₩7,041 | +1.15% | 30.4만 |
|---|
| 2025.11.12 | ₩7,175 | ₩7,175 | ₩6,867 | ₩7,081 | -1.30% | 33.3만 |
|---|
| 2025.11.11 | ₩6,119 | ₩7,242 | ₩6,012 | ₩7,161 | +17.03% | 74.8만 |
|---|
| 2025.11.10 | ₩5,718 | ₩6,099 | ₩5,665 | ₩6,052 | +5.84% | 46.4만 |
|---|
| 2025.11.07 | ₩5,692 | ₩5,732 | ₩5,491 | ₩5,732 | +0.70% | 31.3만 |
|---|
| 2025.11.06 | ₩5,905 | ₩5,905 | ₩5,692 | ₩5,732 | -2.94% | 34.6만 |
|---|
| 2025.11.05 | ₩6,239 | ₩6,427 | ₩5,825 | ₩5,932 | -4.93% | 40.6만 |
|---|
| 2025.11.04 | ₩6,720 | ₩6,720 | ₩5,919 | ₩6,206 | -7.65% | 53.3만 |
|---|
| 2025.11.03 | ₩7,095 | ₩7,135 | ₩6,560 | ₩6,841 | -3.58% | 43.8만 |
|---|
| 2025.10.31 | ₩6,827 | ₩7,088 | ₩6,734 | ₩6,921 | +1.37% | 30만 |
|---|
| 2025.10.30 | ₩6,908 | ₩7,055 | ₩6,774 | ₩6,867 | -0.58% | 28.6만 |
|---|
| 2025.10.29 | ₩6,827 | ₩7,201 | ₩6,747 | ₩6,948 | +1.76% | 49만 |
|---|
| 2025.10.28 | ₩6,814 | ₩6,908 | ₩6,707 | ₩6,801 | -0.20% | 21.2만 |
|---|
| 2025.10.27 | ₩6,814 | ₩6,948 | ₩6,707 | ₩6,841 | +0.39% | 35.7만 |
|---|
| 2025.10.24 | ₩6,974 | ₩7,121 | ₩6,707 | ₩6,814 | -2.30% | 40.9만 |
|---|
| 2025.10.23 | ₩6,934 | ₩7,068 | ₩6,814 | ₩6,894 | -0.58% | 19.5만 |
|---|
| 2025.10.22 | ₩7,121 | ₩7,242 | ₩6,628 | ₩6,934 | -2.63% | 50.6만 |
|---|
| 2025.10.21 | ₩7,455 | ₩7,562 | ₩7,161 | ₩7,215 | -3.23% | 24만 |
|---|
| 2025.10.20 | ₩7,616 | ₩7,689 | ₩7,295 | ₩7,429 | -2.46% | 31.9만 |
|---|
| 2025.10.17 | ₩7,602 | ₩7,801 | ₩7,268 | ₩7,335 | -3.51% | 33.5만 |
|---|
| 2025.10.16 | ₩7,696 | ₩7,910 | ₩7,415 | ₩7,723 | +0.35% | 46.8만 |
|---|
| 2025.10.15 | ₩7,135 | ₩7,669 | ₩7,081 | ₩7,642 | +7.12% | 51.6만 |
|---|
| 2025.10.14 | ₩7,041 | ₩7,255 | ₩6,948 | ₩7,161 | +1.71% | 40.8만 |
|---|
| 2025.10.13 | ₩7,108 | ₩7,282 | ₩6,988 | ₩7,135 | +0.38% | 53.7만 |
|---|
| 2025.10.10 | ₩7,616 | ₩7,855 | ₩6,881 | ₩6,974 | -8.42% | 76.8만 |
|---|